Indicators

Trade Desk Inc (NQ: TTD )

93.19 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		4.573	4.573	4.573	0	-0.07(-1.49%)
Dec 28, 2017	4.695	4.714	4.607	4.642	5,951,670	-0.06(-1.26%)
Dec 27, 2017	4.630	4.764	4.602	4.701	5,701,920	+0.05(+1.14%)
Dec 26, 2017	4.621	4.649	4.529	4.648	3,909,750	+0.03(+0.56%)
Dec 22, 2017	4.639	4.719	4.557	4.622	8,865,640	+0.01(+0.13%)
Dec 21, 2017	4.986	4.986	4.599	4.616	18,374,010	-0.34(-6.92%)
Dec 20, 2017	4.979	5.090	4.918	4.959	5,594,510	+0.06(+1.33%)
Dec 19, 2017	4.975	5.038	4.836	4.894	5,479,670	-0.09(-1.73%)
Dec 18, 2017	4.967	5.032	4.908	4.980	8,037,560	+0.06(+1.12%)
Dec 15, 2017	4.907	4.991	4.835	4.925	8,941,900	+0.03(+0.57%)
Dec 14, 2017	4.905	4.949	4.793	4.897	8,875,660	-0.00(-0.06%)
Dec 13, 2017	4.700	4.910	4.686	4.900	8,869,800	+0.21(+4.57%)
Dec 12, 2017	4.815	4.907	4.679	4.686	8,462,090	-0.14(-2.98%)
Dec 11, 2017	4.699	4.929	4.698	4.830	15,727,950	+0.30(+6.74%)
Dec 08, 2017	4.563	4.645	4.482	4.525	8,911,710	-0.01(-0.20%)
Dec 07, 2017	4.405	4.553	4.380	4.534	11,772,260	+0.12(+2.63%)
Dec 06, 2017	4.474	4.499	4.344	4.418	10,603,660	-0.09(-1.97%)
Dec 05, 2017	4.500	4.650	4.481	4.507	9,568,710	-0.02(-0.40%)
Dec 04, 2017	4.858	4.864	4.496	4.525	16,978,000	-0.27(-5.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.